Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 28.24 | 28.78 | 28.17 | 28.58 | 5,828,755 | +0.42(+1.49%) |
Feb 27, 2023 | 29.22 | 29.30 | 28.12 | 28.17 | 3,827,362 | -0.58(-2.02%) |
Feb 24, 2023 | 28.41 | 28.77 | 28.11 | 28.75 | 3,625,998 | -0.26(-0.89%) |
Feb 23, 2023 | 28.86 | 29.08 | 28.33 | 29.00 | 3,714,449 | +0.41(+1.43%) |
Feb 22, 2023 | 28.40 | 28.85 | 28.09 | 28.59 | 5,045,897 | +0.25(+0.87%) |
Feb 21, 2023 | 29.00 | 29.11 | 28.31 | 28.35 | 5,037,223 | -1.19(-4.03%) |
Feb 17, 2023 | 29.68 | 29.73 | 28.99 | 29.54 | 4,601,737 | -0.23(-0.77%) |
Feb 16, 2023 | 30.04 | 30.34 | 29.65 | 29.76 | 5,321,339 | -0.90(-2.95%) |
Feb 15, 2023 | 30.79 | 30.96 | 30.39 | 30.67 | 4,807,931 | -0.35(-1.13%) |
Feb 14, 2023 | 31.33 | 31.68 | 30.31 | 31.02 | 7,001,355 | -0.57(-1.81%) |
Feb 13, 2023 | 30.73 | 31.74 | 30.65 | 31.59 | 4,862,628 | +0.64(+2.06%) |
Feb 10, 2023 | 30.90 | 31.22 | 30.65 | 30.95 | 3,069,698 | -0.14(-0.46%) |
Feb 09, 2023 | 31.92 | 32.07 | 31.01 | 31.10 | 5,401,356 | -0.90(-2.82%) |
Feb 08, 2023 | 32.36 | 32.61 | 31.59 | 32.00 | 5,217,346 | -0.88(-2.66%) |
Feb 07, 2023 | 31.66 | 33.05 | 31.66 | 32.87 | 5,425,912 | +1.07(+3.35%) |
Feb 06, 2023 | 32.44 | 32.70 | 31.61 | 31.81 | 7,386,284 | -1.26(-3.80%) |
Feb 03, 2023 | 32.62 | 33.52 | 32.32 | 33.06 | 4,855,621 | -0.42(-1.25%) |
Feb 02, 2023 | 32.51 | 34.03 | 32.51 | 33.48 | 11,003,361 | +1.29(+4.02%) |
Feb 01, 2023 | 30.32 | 32.65 | 30.05 | 32.19 | 8,715,013 | +1.28(+4.15%) |
Jan 31, 2023 | 29.89 | 30.94 | 29.60 | 30.91 | 5,374,046 | +1.13(+3.80%) |
Jan 30, 2023 | 30.05 | 30.36 | 29.74 | 29.77 | 5,030,818 | -0.69(-2.26%) |
Jan 27, 2023 | 30.62 | 30.93 | 30.24 | 30.46 | 5,166,994 | +0.05(+0.15%) |
Jan 26, 2023 | 30.89 | 31.05 | 29.81 | 30.41 | 6,572,645 | -0.37(-1.19%) |
Jan 25, 2023 | 29.08 | 31.02 | 29.02 | 30.78 | 8,864,016 | +1.23(+4.18%) |
Jan 24, 2023 | 30.62 | 30.93 | 29.49 | 29.55 | 7,249,279 | -0.89(-2.91%) |
Jan 23, 2023 | 29.81 | 30.75 | 29.58 | 30.43 | 12,777,460 | +0.82(+2.77%) |
Jan 20, 2023 | 27.14 | 29.78 | 27.13 | 29.61 | 35,697,196 | +4.94(+20.01%) |
Jan 19, 2023 | 24.61 | 24.92 | 23.77 | 24.68 | 13,189,729 | -0.77(-3.04%) |
Jan 18, 2023 | 25.44 | 25.82 | 25.24 | 25.45 | 4,937,639 | -0.03(-0.11%) |
Jan 17, 2023 | 25.50 | 26.02 | 25.38 | 25.48 | 4,741,252 | -0.02(-0.07%) |
Jan 13, 2023 | 25.05 | 25.61 | 24.87 | 25.50 | 4,719,252 | +0.02(+0.07%) |
Jan 12, 2023 | 25.85 | 25.99 | 24.90 | 25.48 | 7,701,518 | -0.18(-0.70%) |
Jan 11, 2023 | 25.38 | 26.03 | 25.32 | 25.66 | 7,875,266 | +0.49(+1.95%) |
Jan 10, 2023 | 24.31 | 25.17 | 24.26 | 25.17 | 5,307,541 | +0.48(+1.95%) |
Jan 09, 2023 | 25.01 | 25.15 | 24.65 | 24.69 | 8,634,553 | +0.12(+0.50%) |
Jan 06, 2023 | 23.79 | 24.65 | 23.62 | 24.56 | 6,634,218 | +0.90(+3.82%) |
Jan 05, 2023 | 22.91 | 23.69 | 22.81 | 23.66 | 5,605,229 | -0.12(-0.51%) |
Jan 04, 2023 | 23.50 | 24.07 | 23.19 | 23.78 | 6,555,732 | +0.77(+3.36%) |
Jan 03, 2023 | 22.85 | 23.39 | 22.59 | 23.01 | 5,602,530 | -0.03(-0.12%) |
Dec 30, 2022 | 22.61 | 23.12 | 22.60 | 23.04 | 3,348,089 | +0.08(+0.37%) |
Dec 29, 2022 | 22.28 | 23.06 | 22.28 | 22.95 | 4,011,525 | +0.79(+3.57%) |
Dec 28, 2022 | 22.38 | 22.49 | 21.83 | 22.16 | 3,227,103 | -0.15(-0.68%) |
Dec 27, 2022 | 22.55 | 22.57 | 22.17 | 22.31 | 2,877,978 | -0.24(-1.04%) |
Dec 23, 2022 | 22.12 | 22.59 | 21.92 | 22.55 | 3,248,581 | +0.42(+1.92%) |
Dec 22, 2022 | 21.95 | 22.15 | 21.05 | 22.12 | 6,491,460 | -0.52(-2.29%) |
Dec 21, 2022 | 22.41 | 22.93 | 22.39 | 22.64 | 4,519,630 | +0.52(+2.34%) |
Dec 20, 2022 | 22.01 | 22.58 | 21.87 | 22.12 | 6,440,375 | +0.01(+0.04%) |
Dec 19, 2022 | 23.06 | 23.23 | 21.97 | 22.11 | 7,127,233 | -1.02(-4.40%) |
Dec 16, 2022 | 23.16 | 23.55 | 22.67 | 23.13 | 10,027,298 | -0.36(-1.52%) |
Dec 15, 2022 | 23.53 | 23.66 | 23.08 | 23.49 | 6,797,336 | -0.52(-2.16%) |
Dec 14, 2022 | 24.31 | 24.58 | 23.69 | 24.01 | 6,019,236 | -0.43(-1.77%) |
Dec 13, 2022 | 25.25 | 26.24 | 24.26 | 24.44 | 6,422,383 | +0.20(+0.82%) |
Dec 12, 2022 | 23.48 | 24.31 | 23.32 | 24.24 | 6,722,966 | +0.68(+2.88%) |
Dec 09, 2022 | 23.22 | 23.63 | 23.04 | 23.56 | 4,168,429 | +0.17(+0.72%) |
Dec 08, 2022 | 23.75 | 23.83 | 23.22 | 23.39 | 4,068,325 | -0.16(-0.68%) |
Dec 07, 2022 | 23.67 | 24.04 | 23.48 | 23.55 | 4,476,656 | -0.34(-1.42%) |
Dec 06, 2022 | 23.55 | 23.92 | 23.15 | 23.89 | 6,574,553 | +0.24(+1.04%) |
Dec 05, 2022 | 24.21 | 24.37 | 23.50 | 23.65 | 5,843,887 | -0.96(-3.91%) |
Dec 02, 2022 | 24.12 | 24.73 | 24.10 | 24.61 | 5,201,173 | +0.19(+0.77%) |